Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1142.75
Change Change %
6.40 0.56%

Updated:20 Apr, 2021, 15:59 PM IST

BSE
1142.35
Change Change %
6.05 0.53%

Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
PE1080.00
22.90 2.85 14.21% 1119.85
Previous Close 20.05
Open 15.95
High 25.95
Low 14.65
Vol 5,50,000
Open Interest (OI) 2,50,000
Change in OI 0
Bid Price 20.50
Offer Price 22.90
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
PE1000.00
7.00 0.60 9.38% 1135.75
Previous Close 6.40
Open 6.00
High 9.25
Low 5.00
Vol 11,36,000
Open Interest (OI) 8,36,000
Change in OI 0
Bid Price 6.75
Offer Price 7.00
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
PE800.00
0.85 0.05 6.25% 1141.90
Previous Close 0.80
Open 1.10
High 1.15
Low 0.65
Vol 68,000
Open Interest (OI) 3,06,000
Change in OI 0
Bid Price 0.65
Offer Price 0.85
Bid Quantity 12,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
PE1040.00
11.95 0.65 5.75% 1130.80
Previous Close 11.30
Open 10.95
High 15.45
Low 8.30
Vol 5,44,000
Open Interest (OI) 3,10,000
Change in OI 0
Bid Price 11.60
Offer Price 12.30
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
PE1020.00
8.50 0.35 4.29% 1134.25
Previous Close 8.15
Open 9.05
High 11.55
Low 6.10
Vol 3,70,000
Open Interest (OI) 2,24,000
Change in OI 0
Bid Price 8.55
Offer Price 9.10
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
PE1140.00
45.45 1.60 3.65% 1097.30
Previous Close 43.85
Open 37.55
High 53.00
Low 32.15
Vol 10,54,000
Open Interest (OI) 2,06,000
Change in OI 0
Bid Price 40.85
Offer Price 48.25
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
CE1400.00
2.85 0.10 3.64% 1139.90
Previous Close 2.75
Open 3.90
High 5.35
Low 2.25
Vol 9,24,000
Open Interest (OI) 9,96,000
Change in OI 0
Bid Price 2.80
Offer Price 2.90
Bid Quantity 10,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
PE1060.00
15.50 0.50 3.33% 1127.25
Previous Close 15.00
Open 11.75
High 20.25
Low 11.00
Vol 7,66,000
Open Interest (OI) 3,12,000
Change in OI 0
Bid Price 15.50
Offer Price 19.90
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
PE1100.00
27.00 0.60 2.27% 1115.75
Previous Close 26.40
Open 22.05
High 33.50
Low 19.05
Vol 15,96,000
Open Interest (OI) 6,56,000
Change in OI 0
Bid Price 26.80
Offer Price 28.80
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
PE1120.00
34.05 0.50 1.49% 1108.70
Previous Close 33.55
Open 30.15
High 42.85
Low 25.10
Vol 4,66,000
Open Interest (OI) 1,76,000
Change in OI 0
Bid Price 31.70
Offer Price 38.55
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
PE1160.00
55.30 0.80 1.47% 1087.45
Previous Close 54.50
Open 51.80
High 66.10
Low 40.25
Vol 7,70,000
Open Interest (OI) 2,22,000
Change in OI 0
Bid Price 56.00
Offer Price 60.80
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
CE1080.00
83.00 1.00 1.22% 1059.75
Previous Close 82.00
Open 84.75
High 110.00
Low 81.00
Vol 40,000
Open Interest (OI) 1,58,000
Change in OI 0
Bid Price 72.90
Offer Price 81.25
Bid Quantity 2,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
PE980.00
4.55 0.05 1.11% 1138.20
Previous Close 4.50
Open 4.00
High 6.80
Low 3.50
Vol 4,60,000
Open Interest (OI) 3,30,000
Change in OI 0
Bid Price 4.80
Offer Price 5.05
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
CE1120.00
56.45 0.15 0.27% 1086.30
Previous Close 56.30
Open 70.10
High 83.25
Low 50.30
Vol 1,40,000
Open Interest (OI) 2,88,000
Change in OI 0
Bid Price 51.50
Offer Price 55.65
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
CE920.00
275.00 0.00 0.00% 867.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 192.85
Offer Price 240.55
Bid Quantity 38,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
CE900.00
220.25 0.00 0.00% 922.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 52,000
Change in OI 0
Bid Price 234.10
Offer Price 241.65
Bid Quantity 2,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
PE820.00
1.30 0.00 0.00% 1141.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,000
Change in OI 0
Bid Price 0.75
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
CE940.00
181.45 0.00 0.00% 961.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
Change in OI 0
Bid Price 189.35
Offer Price 219.50
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
CE1040.00
120.00 0.00 0.00% 1022.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,32,000
Change in OI 0
Bid Price 103.90
Offer Price 110.90
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
CE1340.00
5.00 0.00 0.00% 1137.75
Previous Close 5.00
Open 6.90
High 9.75
Low 4.20
Vol 3,52,000
Open Interest (OI) 1,80,000
Change in OI 0
Bid Price 4.85
Offer Price 5.30
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
PE730.00
2.90 0.00 0.00% 1139.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.20
Offer Price 2.45
Bid Quantity 2,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
PE750.00
1.10 0.00 0.00% 1141.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,000
Change in OI 0
Bid Price 0.55
Offer Price 0.70
Bid Quantity 8,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
PE850.00
0.90 0.00 0.00% 1141.85
Previous Close 0.90
Open 1.10
High 1.10
Low 0.85
Vol 8,000
Open Interest (OI) 1,40,000
Change in OI 0
Bid Price 0.90
Offer Price 1.25
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
PE680.00
4.50 0.00 0.00% 1138.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
PE860.00
1.00 0.00 0.00% 1141.75
Previous Close 1.00
Open 1.00
High 1.00
Low 1.00
Vol 2,000
Open Interest (OI) 56,000
Change in OI 0
Bid Price 0.90
Offer Price 1.80
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
PE780.00
2.40 0.00 0.00% 1140.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.40
Offer Price 2.50
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
CE980.00
177.60 0.00 0.00% 965.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
Change in OI 0
Bid Price 141.10
Offer Price 164.85
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
PE770.00
3.00 0.00 0.00% 1139.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 0.35
Offer Price 2.00
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
PE1280.00
212.00 0.00 0.00% 930.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 149.40
Offer Price 155.95
Bid Quantity 4,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
PE760.00
1.30 0.00 0.00% 1141.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 34,000
Change in OI 0
Bid Price 0.50
Offer Price 0.95
Bid Quantity 2,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
PE1220.00
94.80 0.00 0.00% 1047.95
Previous Close 94.80
Open 78.50
High 106.90
Low 74.15
Vol 28,000
Open Interest (OI) 1,68,000
Change in OI 0
Bid Price 92.10
Offer Price 103.00
Bid Quantity 6,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
PE740.00
0.20 0.00 0.00% 1142.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.20
Offer Price 2.45
Bid Quantity 2,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
CE830.00
305.00 0.00 0.00% 837.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 284.85
Offer Price 341.45
Bid Quantity 38,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
PE830.00
1.30 0.00 0.00% 1141.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.60
Offer Price 0.00
Bid Quantity 12,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
CE800.00
350.00 0.00 0.00% 792.75
Previous Close 350.00
Open 350.00
High 350.00
Low 350.00
Vol 2,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 333.80
Offer Price 343.55
Bid Quantity 6,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
PE1260.00
159.70 0.00 0.00% 983.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 131.10
Offer Price 136.00
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
PE720.00
1.45 0.00 0.00% 1141.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.20
Offer Price 0.70
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
PE1240.00
69.00 0.00 0.00% 1073.75
Previous Close 69.00
Open 100.05
High 100.85
Low 69.00
Vol 10,000
Open Interest (OI) 1,26,000
Change in OI 0
Bid Price 114.15
Offer Price 121.40
Bid Quantity 16,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
PE840.00
0.80 0.00 0.00% 1141.95
Previous Close 0.80
Open 1.05
High 1.05
Low 0.80
Vol 6,000
Open Interest (OI) 24,000
Change in OI 0
Bid Price 0.75
Offer Price 1.10
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
PE790.00
3.70 0.00 0.00% 1139.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.40
Offer Price 3.00
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
CE880.00
231.00 0.00 0.00% 911.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 254.30
Offer Price 265.95
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
PE880.00
1.45 0.00 0.00% 1141.30
Previous Close 1.45
Open 1.30
High 3.00
Low 1.05
Vol 18,000
Open Interest (OI) 68,000
Change in OI 0
Bid Price 0.95
Offer Price 2.45
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
CE960.00
232.00 0.00 0.00% 910.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 32,000
Change in OI 0
Bid Price 172.90
Offer Price 187.75
Bid Quantity 8,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
PE1300.00
124.40 0.00 0.00% 1018.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 149.60
Offer Price 172.55
Bid Quantity 6,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
PE500.00
0.20 0.00 0.00% 1142.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.00
Offer Price 0.90
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
CE1020.00
132.90 0.00 0.00% 1009.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,28,000
Change in OI 0
Bid Price 102.70
Offer Price 130.25
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
PE710.00
2.00 0.00 0.00% 1140.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 0.40
Offer Price 1.80
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
PE600.00
0.20 0.00 0.00% 1142.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,000
Change in OI 0
Bid Price 0.10
Offer Price 1.15
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
PE700.00
0.40 0.00 0.00% 1142.35
Previous Close 0.40
Open 0.80
High 0.80
Low 0.35
Vol 54,000
Open Interest (OI) 1,76,000
Change in OI 0
Bid Price 0.40
Offer Price 0.45
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
CE1000.00
150.00 -0.15 -0.10% 992.75
Previous Close 150.15
Open 163.00
High 182.00
Low 150.00
Vol 38,000
Open Interest (OI) 2,36,000
Change in OI 0
Bid Price 135.55
Offer Price 146.40
Bid Quantity 8,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
PE1180.00
64.80 -0.25 -0.38% 1077.95
Previous Close 65.05
Open 60.00
High 67.00
Low 50.30
Vol 1,86,000
Open Interest (OI) 1,46,000
Change in OI 0
Bid Price 65.85
Offer Price 72.80
Bid Quantity 6,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
CE1060.00
96.00 -0.50 -0.52% 1046.75
Previous Close 96.50
Open 108.50
High 117.60
Low 96.00
Vol 38,000
Open Interest (OI) 1,16,000
Change in OI 0
Bid Price 88.80
Offer Price 95.35
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
PE1200.00
79.80 -0.80 -0.99% 1062.95
Previous Close 80.60
Open 71.00
High 90.95
Low 61.45
Vol 84,000
Open Interest (OI) 2,74,000
Change in OI 0
Bid Price 82.95
Offer Price 90.25
Bid Quantity 2,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
CE1300.00
7.55 -0.15 -1.95% 1135.20
Previous Close 7.70
Open 12.30
High 14.70
Low 6.40
Vol 19,38,000
Open Interest (OI) 10,78,000
Change in OI 0
Bid Price 7.55
Offer Price 7.60
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
PE940.00
2.45 -0.05 -2.00% 1140.30
Previous Close 2.50
Open 3.35
High 4.00
Low 2.35
Vol 50,000
Open Interest (OI) 2,18,000
Change in OI 0
Bid Price 2.50
Offer Price 3.00
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
CE1320.00
6.05 -0.15 -2.42% 1136.70
Previous Close 6.20
Open 8.00
High 11.90
Low 5.05
Vol 5,30,000
Open Interest (OI) 5,58,000
Change in OI 0
Bid Price 5.85
Offer Price 6.20
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
PE900.00
2.00 -0.05 -2.44% 1140.75
Previous Close 2.05
Open 2.55
High 3.15
Low 1.75
Vol 2,06,000
Open Interest (OI) 6,46,000
Change in OI 0
Bid Price 1.90
Offer Price 2.00
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
CE1260.00
11.45 -0.30 -2.55% 1131.30
Previous Close 11.75
Open 14.20
High 21.75
Low 9.85
Vol 8,30,000
Open Interest (OI) 4,28,000
Change in OI 0
Bid Price 11.00
Offer Price 11.40
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
CE1280.00
9.20 -0.25 -2.65% 1133.55
Previous Close 9.45
Open 15.50
High 17.70
Low 7.90
Vol 6,54,000
Open Interest (OI) 3,94,000
Change in OI 0
Bid Price 8.85
Offer Price 9.50
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
CE1220.00
17.95 -0.55 -2.97% 1124.80
Previous Close 18.50
Open 26.55
High 33.40
Low 15.80
Vol 8,00,000
Open Interest (OI) 5,22,000
Change in OI 0
Bid Price 17.30
Offer Price 17.95
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
CE1360.00
4.00 -0.15 -3.61% 1138.75
Previous Close 4.15
Open 6.25
High 7.95
Low 3.40
Vol 3,04,000
Open Interest (OI) 1,00,000
Change in OI 0
Bid Price 3.95
Offer Price 4.45
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
CE1100.00
64.00 -2.80 -4.19% 1078.75
Previous Close 66.80
Open 78.50
High 97.90
Low 61.00
Vol 2,84,000
Open Interest (OI) 5,48,000
Change in OI 0
Bid Price 61.10
Offer Price 65.00
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
CE1380.00
3.40 -0.15 -4.23% 1139.35
Previous Close 3.55
Open 3.70
High 5.00
Low 3.00
Vol 62,000
Open Interest (OI) 1,48,000
Change in OI 0
Bid Price 3.40
Offer Price 3.70
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
CE1160.00
35.00 -1.80 -4.89% 1107.75
Previous Close 36.80
Open 51.15
High 59.40
Low 31.65
Vol 19,78,000
Open Interest (OI) 4,68,000
Change in OI 0
Bid Price 33.15
Offer Price 35.90
Bid Quantity 2,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
CE1180.00
27.70 -1.50 -5.14% 1115.05
Previous Close 29.20
Open 41.65
High 49.45
Low 25.00
Vol 15,52,000
Open Interest (OI) 3,72,000
Change in OI 0
Bid Price 26.05
Offer Price 29.10
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
CE1140.00
43.00 -2.45 -5.39% 1099.75
Previous Close 45.45
Open 59.00
High 71.05
Low 40.00
Vol 7,94,000
Open Interest (OI) 2,92,000
Change in OI 0
Bid Price 39.10
Offer Price 44.25
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
CE1240.00
13.85 -0.80 -5.46% 1128.90
Previous Close 14.65
Open 21.80
High 27.00
Low 12.50
Vol 10,64,000
Open Interest (OI) 7,74,000
Change in OI 0
Bid Price 13.70
Offer Price 14.00
Bid Quantity 2,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
CE1200.00
22.05 -1.35 -5.77% 1120.70
Previous Close 23.40
Open 34.00
High 40.85
Low 19.90
Vol 33,54,000
Open Interest (OI) 11,68,000
Change in OI 0
Bid Price 22.00
Offer Price 23.35
Bid Quantity 8,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
PE920.00
2.05 -0.15 -6.82% 1140.70
Previous Close 2.20
Open 2.10
High 2.45
Low 1.80
Vol 12,000
Open Interest (OI) 1,52,000
Change in OI 0
Bid Price 1.95
Offer Price 2.45
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-04-2021
OPTSTK
PE960.00
2.80 -0.35 -11.11% 1139.95
Previous Close 3.15
Open 3.50
High 5.00
Low 2.75
Vol 82,000
Open Interest (OI) 2,64,000
Change in OI 0
Bid Price 2.85
Offer Price 3.90
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
27-05-2021
OPTSTK
PE1000.00
44.00 4.50 11.39% 1098.75
Previous Close 39.50
Open 35.00
High 44.00
Low 35.00
Vol 4,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 30.05
Offer Price 40.00
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
27-05-2021
OPTSTK
CE1200.00
70.00 0.95 1.38% 1072.75
Previous Close 69.05
Open 79.05
High 82.40
Low 64.30
Vol 32,000
Open Interest (OI) 74,000
Change in OI 0
Bid Price 68.00
Offer Price 74.80
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
27-05-2021
OPTSTK
PE800.00
10.10 0.00 0.00% 1132.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
Change in OI 0
Bid Price 3.30
Offer Price 8.90
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
27-05-2021
OPTSTK
PE1140.00
72.00 0.00 0.00% 1070.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 68.45
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
27-05-2021
OPTSTK
PE820.00
5.00 0.00 0.00% 1137.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 2.10
Offer Price 14.05
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
27-05-2021
OPTSTK
CE1240.00
77.00 0.00 0.00% 1065.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 3.60
Offer Price 0.00
Bid Quantity 20,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
27-05-2021
OPTSTK
PE840.00
7.00 0.00 0.00% 1135.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 4.50
Offer Price 12.95
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
27-05-2021
OPTSTK
CE1320.00
40.10 0.00 0.00% 1102.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 30.10
Offer Price 41.40
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
27-05-2021
OPTSTK
PE960.00
28.00 0.00 0.00% 1114.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 14.15
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
27-05-2021
OPTSTK
CE1060.00
85.00 0.00 0.00% 1057.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 54.10
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
27-05-2021
OPTSTK
PE1020.00
35.90 0.00 0.00% 1106.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 35.00
Offer Price 50.00
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
27-05-2021
OPTSTK
CE1400.00
20.00 0.00 0.00% 1122.75
Previous Close 20.00
Open 20.00
High 20.00
Low 20.00
Vol 2,000
Open Interest (OI) 14,000
Change in OI 0
Bid Price 17.00
Offer Price 21.25
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
27-05-2021
OPTSTK
CE1100.00
60.00 0.00 0.00% 1082.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,000
Change in OI 0
Bid Price 100.20
Offer Price 221.40
Bid Quantity 4,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
27-05-2021
OPTSTK
PE1100.00
70.00 0.00 0.00% 1072.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 56.80
Offer Price 139.00
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
27-05-2021
OPTSTK
PE860.00
10.00 0.00 0.00% 1132.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 5.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
27-05-2021
OPTSTK
PE780.00
6.00 0.00 0.00% 1136.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 1.80
Offer Price 8.00
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
27-05-2021
OPTSTK
CE600.00
400.00 0.00 0.00% 742.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 504.90
Offer Price 0.00
Bid Quantity 38,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
27-05-2021
OPTSTK
CE1280.00
69.40 0.00 0.00% 1073.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 2.70
Offer Price 99.00
Bid Quantity 22,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
27-05-2021
OPTSTK
PE760.00
3.00 0.00 0.00% 1139.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 1.50
Offer Price 6.00
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
27-05-2021
OPTSTK
CE1300.00
40.05 -0.45 -1.11% 1102.70
Previous Close 40.50
Open 45.00
High 45.40
Low 38.80
Vol 24,000
Open Interest (OI) 28,000
Change in OI 0
Bid Price 27.40
Offer Price 39.90
Bid Quantity 2,000
Offer Quantity 2,000

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Adani Enterprises Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Adani Enterprises Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com